Huhtamäki Oyj (HEL:HUH1V)
Finland · Delayed Price · Currency is EUR 29.58
-0.02 (-0.07%)
Oct 29, 2025, 4:37 PM EET
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.64 | 29.80 | 29.44 | 29.72 | 29.72 | 0.41% | 121,807 |
| Oct 28, 2025 | 29.68 | 29.68 | 29.32 | 29.60 | 29.60 | -0.27% | 335,069 |
| Oct 27, 2025 | 29.84 | 29.98 | 29.48 | 29.68 | 29.68 | -0.27% | 168,717 |
| Oct 24, 2025 | 29.80 | 30.16 | 29.66 | 29.76 | 29.76 | 0.81% | 267,740 |
| Oct 23, 2025 | 29.50 | 29.84 | 28.92 | 29.52 | 29.52 | 0.07% | 391,014 |
| Oct 22, 2025 | 29.24 | 29.60 | 29.04 | 29.50 | 29.50 | 1.03% | 235,585 |
| Oct 21, 2025 | 28.98 | 29.20 | 28.70 | 29.20 | 29.20 | 1.04% | 159,000 |
| Oct 20, 2025 | 28.94 | 29.00 | 28.76 | 28.90 | 28.90 | 0.21% | 131,650 |
| Oct 17, 2025 | 28.50 | 28.84 | 28.14 | 28.84 | 28.84 | 0.77% | 187,527 |
| Oct 16, 2025 | 28.34 | 28.62 | 28.14 | 28.62 | 28.62 | 1.06% | 143,880 |
| Oct 15, 2025 | 28.36 | 28.50 | 28.10 | 28.32 | 28.32 | 0.21% | 129,286 |
| Oct 14, 2025 | 28.50 | 28.60 | 28.20 | 28.26 | 28.26 | -1.19% | 155,981 |
| Oct 13, 2025 | 28.40 | 28.70 | 28.40 | 28.60 | 28.60 | 0.78% | 111,823 |
| Oct 10, 2025 | 29.10 | 29.12 | 28.38 | 28.38 | 28.38 | -2.27% | 151,838 |
| Oct 9, 2025 | 28.82 | 29.34 | 28.80 | 29.04 | 29.04 | 0.76% | 133,200 |
| Oct 8, 2025 | 28.98 | 29.04 | 28.74 | 28.82 | 28.82 | -0.55% | 116,287 |
| Oct 7, 2025 | 29.00 | 29.22 | 28.88 | 28.98 | 28.98 | - | 172,123 |
| Oct 6, 2025 | 29.18 | 29.20 | 28.64 | 28.98 | 28.98 | -0.48% | 214,799 |
| Oct 3, 2025 | 29.44 | 29.52 | 29.08 | 29.12 | 29.12 | -1.15% | 180,476 |
| Oct 2, 2025 | 29.82 | 29.96 | 29.38 | 29.46 | 29.46 | -0.81% | 146,563 |
| Oct 1, 2025 | 29.40 | 29.90 | 29.40 | 29.70 | 29.70 | 0.75% | 154,330 |
| Sep 30, 2025 | 29.36 | 29.56 | 29.14 | 29.48 | 29.48 | -1.14% | 230,293 |
| Sep 29, 2025 | 29.50 | 29.94 | 29.50 | 29.82 | 29.27 | 1.50% | 211,340 |
| Sep 26, 2025 | 29.22 | 29.38 | 29.14 | 29.38 | 28.84 | 0.89% | 162,212 |
| Sep 25, 2025 | 29.60 | 29.68 | 29.12 | 29.12 | 28.58 | -1.62% | 268,245 |
| Sep 24, 2025 | 29.96 | 29.96 | 29.58 | 29.60 | 29.05 | -1.20% | 302,956 |
| Sep 23, 2025 | 29.66 | 30.12 | 29.66 | 29.96 | 29.41 | 1.01% | 144,867 |
| Sep 22, 2025 | 29.76 | 29.94 | 29.62 | 29.66 | 29.11 | -0.27% | 127,074 |
| Sep 19, 2025 | 29.70 | 29.88 | 29.44 | 29.74 | 29.19 | 0.54% | 424,481 |
| Sep 18, 2025 | 29.76 | 29.80 | 29.34 | 29.58 | 29.03 | -0.60% | 293,382 |
| Sep 17, 2025 | 29.98 | 30.10 | 29.76 | 29.76 | 29.21 | -0.73% | 250,316 |
| Sep 16, 2025 | 30.02 | 30.24 | 29.88 | 29.98 | 29.43 | -0.13% | 233,801 |
| Sep 15, 2025 | 30.16 | 30.44 | 29.98 | 30.02 | 29.47 | -0.20% | 112,802 |
| Sep 12, 2025 | 30.28 | 30.38 | 30.00 | 30.08 | 29.53 | -0.59% | 90,220 |
| Sep 11, 2025 | 29.98 | 30.38 | 29.88 | 30.26 | 29.70 | 1.20% | 110,314 |
| Sep 10, 2025 | 30.12 | 30.24 | 29.90 | 29.90 | 29.35 | -0.66% | 103,793 |
| Sep 9, 2025 | 30.10 | 30.44 | 30.00 | 30.10 | 29.54 | 0.40% | 104,116 |
| Sep 8, 2025 | 30.06 | 30.22 | 29.76 | 29.98 | 29.43 | -0.07% | 245,451 |
| Sep 5, 2025 | 30.06 | 30.26 | 29.94 | 30.00 | 29.45 | - | 223,336 |
| Sep 4, 2025 | 30.04 | 30.38 | 29.94 | 30.00 | 29.45 | -0.13% | 90,385 |
| Sep 3, 2025 | 30.14 | 30.38 | 29.92 | 30.04 | 29.49 | - | 122,932 |
| Sep 2, 2025 | 30.40 | 30.54 | 30.04 | 30.04 | 29.49 | -1.12% | 80,690 |
| Sep 1, 2025 | 30.38 | 30.70 | 30.36 | 30.38 | 29.82 | 0.07% | 71,831 |
| Aug 29, 2025 | 30.36 | 30.50 | 30.16 | 30.36 | 29.80 | 0.13% | 154,831 |
| Aug 28, 2025 | 30.32 | 30.68 | 30.28 | 30.32 | 29.76 | - | 130,255 |
| Aug 27, 2025 | 30.80 | 30.86 | 30.24 | 30.32 | 29.76 | -1.56% | 126,347 |
| Aug 26, 2025 | 31.04 | 31.10 | 30.80 | 30.80 | 30.23 | -1.16% | 211,253 |
| Aug 25, 2025 | 31.40 | 31.60 | 31.16 | 31.16 | 30.59 | -0.76% | 78,566 |
| Aug 22, 2025 | 30.94 | 31.40 | 30.90 | 31.40 | 30.82 | 1.49% | 143,766 |
| Aug 21, 2025 | 31.06 | 31.06 | 30.70 | 30.94 | 30.37 | -0.26% | 79,225 |